Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 190.13 | 192.35 | 188.50 | 191.90 | 155,263 | +0.96(+0.50%) |
Dec 30, 2021 | 189.64 | 192.36 | 189.64 | 190.94 | 105,793 | +2.19(+1.16%) |
Dec 29, 2021 | 189.47 | 191.16 | 187.83 | 188.74 | 222,611 | -0.55(-0.29%) |
Dec 28, 2021 | 185.92 | 190.20 | 185.92 | 189.29 | 74,496 | +0.42(+0.22%) |
Dec 27, 2021 | 186.28 | 190.01 | 185.44 | 188.87 | 105,115 | +4.12(+2.23%) |
Dec 23, 2021 | 184.80 | 185.68 | 181.88 | 184.75 | 141,986 | +0.06(+0.03%) |
Dec 22, 2021 | 185.92 | 187.51 | 182.65 | 184.69 | 162,985 | +0.37(+0.20%) |
Dec 21, 2021 | 189.96 | 190.79 | 184.11 | 184.32 | 140,081 | -4.33(-2.29%) |
Dec 20, 2021 | 186.76 | 189.82 | 181.51 | 188.65 | 252,409 | +0.88(+0.47%) |
Dec 17, 2021 | 190.70 | 193.44 | 187.58 | 187.76 | 503,383 | -4.09(-2.13%) |
Dec 16, 2021 | 197.11 | 201.23 | 191.85 | 191.85 | 224,616 | -3.63(-1.86%) |
Dec 15, 2021 | 190.95 | 198.90 | 190.95 | 195.48 | 213,670 | +4.80(+2.52%) |
Dec 14, 2021 | 189.71 | 198.81 | 189.71 | 190.68 | 228,136 | -0.11(-0.06%) |
Dec 13, 2021 | 198.22 | 198.22 | 190.74 | 190.79 | 196,775 | -8.34(-4.19%) |
Dec 10, 2021 | 198.11 | 200.41 | 196.60 | 199.12 | 121,098 | +0.56(+0.28%) |
Dec 09, 2021 | 196.59 | 200.53 | 196.59 | 198.56 | 110,762 | -0.08(-0.04%) |
Dec 08, 2021 | 201.22 | 203.18 | 196.47 | 198.64 | 155,751 | -1.93(-0.96%) |
Dec 07, 2021 | 206.59 | 207.78 | 200.07 | 200.57 | 134,538 | -2.01(-0.99%) |
Dec 06, 2021 | 200.73 | 208.62 | 198.88 | 202.57 | 149,039 | +4.57(+2.31%) |
Dec 03, 2021 | 199.75 | 201.35 | 195.64 | 198.00 | 161,258 | -1.23(-0.62%) |
Dec 02, 2021 | 187.30 | 203.03 | 187.30 | 199.23 | 362,704 | +13.00(+6.98%) |
Dec 01, 2021 | 195.56 | 196.33 | 186.22 | 186.24 | 232,402 | -5.20(-2.72%) |
Nov 30, 2021 | 191.22 | 196.16 | 190.08 | 191.44 | 218,893 | -1.47(-0.76%) |
Nov 29, 2021 | 200.17 | 200.17 | 192.66 | 192.91 | 246,600 | -3.13(-1.60%) |
Nov 26, 2021 | 191.74 | 198.43 | 191.30 | 196.04 | 83,524 | -4.41(-2.20%) |
Nov 24, 2021 | 201.04 | 202.50 | 199.16 | 200.46 | 136,720 | -1.26(-0.62%) |
Nov 23, 2021 | 201.31 | 205.75 | 200.48 | 201.71 | 203,076 | -0.38(-0.19%) |
Nov 22, 2021 | 191.04 | 203.31 | 187.96 | 202.10 | 257,983 | +14.84(+7.92%) |
Nov 19, 2021 | 186.00 | 188.67 | 182.73 | 187.26 | 224,194 | -0.75(-0.40%) |
Nov 18, 2021 | 186.60 | 191.22 | 187.97 | 188.01 | 356,022 | +2.62(+1.41%) |
Nov 17, 2021 | 204.38 | 204.64 | 181.90 | 185.40 | 418,002 | -22.14(-10.67%) |
Nov 16, 2021 | 201.69 | 207.82 | 201.02 | 207.53 | 199,593 | +6.08(+3.02%) |
Nov 15, 2021 | 203.61 | 205.78 | 200.66 | 201.45 | 109,067 | -1.73(-0.85%) |
Nov 12, 2021 | 201.53 | 203.59 | 200.15 | 203.18 | 104,474 | +3.30(+1.65%) |
Nov 11, 2021 | 200.66 | 203.59 | 199.87 | 199.88 | 103,412 | +0.19(+0.09%) |
Nov 10, 2021 | 198.27 | 199.69 | 174,339 | +0.99(+0.50%) | ||
Nov 09, 2021 | 197.01 | 200.21 | 196.51 | 198.70 | 166,589 | +1.86(+0.95%) |
Nov 08, 2021 | 195.10 | 198.05 | 194.37 | 196.84 | 144,107 | +3.53(+1.83%) |
Nov 05, 2021 | 196.25 | 199.19 | 193.19 | 193.30 | 202,990 | -1.04(-0.54%) |
Nov 04, 2021 | 194.91 | 196.47 | 190.51 | 194.34 | 184,393 | -0.44(-0.23%) |
Nov 03, 2021 | 186.47 | 197.46 | 185.72 | 194.79 | 191,392 | +7.38(+3.94%) |
Nov 02, 2021 | 184.95 | 190.48 | 181.64 | 187.41 | 185,781 | +2.07(+1.12%) |
Nov 01, 2021 | 177.61 | 189.94 | 176.43 | 185.34 | 261,207 | +8.91(+5.05%) |
Oct 29, 2021 | 175.00 | 180.85 | 173.38 | 176.43 | 195,000 | +0.53(+0.30%) |
Oct 28, 2021 | 183.60 | 183.60 | 171.84 | 175.90 | 224,033 | -0.97(-0.55%) |
Oct 27, 2021 | 184.47 | 185.11 | 174.63 | 176.87 | 216,820 | -8.33(-4.50%) |
Oct 26, 2021 | 199.75 | 184.58 | 185.20 | 124,241 | -14.05(-7.05%) | |
Oct 25, 2021 | 197.16 | 199.81 | 196.44 | 199.25 | 102,790 | +2.50(+1.27%) |
Oct 22, 2021 | 194.41 | 198.52 | 194.28 | 196.75 | 120,750 | +1.52(+0.78%) |
Oct 21, 2021 | 189.16 | 195.45 | 187.56 | 195.23 | 220,534 | +8.60(+4.61%) |
Oct 20, 2021 | 181.92 | 188.40 | 181.92 | 186.62 | 158,222 | +6.58(+3.66%) |
Oct 19, 2021 | 178.70 | 180.87 | 175.96 | 180.04 | 164,393 | +4.09(+2.33%) |
Oct 18, 2021 | 177.28 | 179.73 | 174.92 | 175.95 | 226,651 | -2.45(-1.38%) |
Oct 15, 2021 | 184.70 | 184.70 | 178.15 | 178.40 | 194,095 | -0.67(-0.37%) |
Oct 14, 2021 | 182.53 | 182.53 | 178.56 | 179.07 | 132,360 | -1.93(-1.07%) |
Oct 13, 2021 | 184.22 | 184.22 | 179.76 | 181.00 | 86,125 | -3.34(-1.81%) |
Oct 12, 2021 | 183.30 | 184.45 | 180.71 | 184.34 | 144,865 | +0.96(+0.52%) |
Oct 11, 2021 | 186.56 | 189.37 | 182.68 | 183.37 | 120,771 | -4.22(-2.25%) |
Oct 08, 2021 | 188.15 | 191.81 | 187.27 | 187.59 | 82,199 | -0.74(-0.39%) |
Oct 07, 2021 | 187.09 | 189.97 | 186.22 | 188.33 | 110,238 | +3.12(+1.68%) |
Oct 06, 2021 | 184.43 | 187.00 | 182.51 | 185.21 | 124,370 | -0.09(-0.05%) |
Oct 05, 2021 | 189.72 | 189.94 | 182.71 | 185.30 | 170,510 | -3.07(-1.63%) |
Oct 04, 2021 | 183.68 | 189.37 | 183.53 | 188.37 | 93,275 | +3.59(+1.94%) |